CTCP Cát Lợi (clc)

54
0.10
(0.19%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-3.80 -6.59% 79,600 -23,800 -1.3
53.80
58
54
2 tháng
(2025-12-01) 		-1 -1.82% 169,500 -24,300 -1.4
52
58
54
3 tháng
(2025-10-30) 		1.80 3.45% 204,500 -23,700 -1.3
50.50
58
54
6 tháng
(2025-08-01) 		2.60 5.07% 395,000 -44,600 -2.3
49.15
58
54
12 tháng
(2025-02-03) 		4.93 10.06% 955,800 -48,313 -2.6
43.27
58
54
24 tháng
(2024-02-15) 		19.45 56.45% 2,661,400 -173,343 -8.0
33.48
58
54
36 tháng
(2023-02-13) 		26.12 94% 4,374,800 -128,233 -6.3
26.63
58
54
60 tháng
(2021-02-23) 		30.47 130.07% 13,216,800 -51,948 -0.1
21.09
58
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
16.11
 7,760 15.99 16.11 15.84 0 0 0
23/06/2020
15.99
 19,520 16.08 16.17 15.93 0 7,000 -0.2
22/06/2020
16.08
 3,870 15.99 16.08 15.84 0 1,100 -0.0
19/06/2020
15.99
 21,350 15.87 16.02 15.75 0 21,000 -0.6
18/06/2020
15.87
 3,730 16.08 16.08 15.75 0 0 0
17/06/2020
16.08
 17,330 15.81 16.08 15.84 0 0 0
16/06/2020
15.81
 4,510 15.81 16.08 15.66 10 0 0.0
15/06/2020
15.81
 4,310 16.38 16.38 15.81 0 0 0
12/06/2020
16.38
 6,870 16.14 16.38 15.51 0 1,900 -0.1
11/06/2020
16.14
 7,780 16.20 16.23 16.11 0 1,000 -0.0
10/06/2020
16.20
 5,660 16.23 16.23 16.14 0 0 0
09/06/2020
16.23
 4,140 16.20 16.23 16.11 0 0 0
08/06/2020
16.20
 24,280 16.11 16.35 16.11 100 8,500 -0.2
05/06/2020
16.11
 26,580 16.29 16.29 16.11 0 0 0
04/06/2020
16.29
 22,360 16.26 16.29 16.11 0 0 0
03/06/2020
16.26
 15,810 16.23 16.29 16.26 0 2,000 -0.1
02/06/2020
16.23
 21,240 16.20 16.26 16.20 10 3,000 -0.1
01/06/2020
16.20
 14,940 16.26 16.26 16.20 0 0 0
29/05/2020
16.26
 750 16.23 16.29 16.26 0 0 0
28/05/2020
16.23
 9,680 16.29 16.29 16.17 0 0 0
27/05/2020
16.29
 16,400 16.29 16.29 16.17 0 0 0
26/05/2020
16.29
 40,880 16.40 16.40 16.26 0 4,390 -0.1
25/05/2020
16.40
 7,110 16.23 16.40 16.11 0 3,840 -0.1
22/05/2020
16.23
 10,150 16.29 16.35 16.23 0 5,890 -0.2
21/05/2020
16.29
 5,660 16.26 16.29 16.11 0 3,050 -0.1
20/05/2020
16.26
 8,240 16.11 16.26 15.99 0 2,000 -0.1
19/05/2020
16.11
 15,020 16.02 16.11 15.93 0 4,000 -0.1
18/05/2020
16.02
 4,210 16.40 16.40 15.81 0 1,270 -0.0
15/05/2020
16.40
 2,040 16.55 16.55 15.81 0 0 0
14/05/2020
16.55
 34,300 15.93 16.67 15.81 570 30,000 -0.8
13/05/2020
15.93
 47,730 16.70 16.94 15.90 220 47,390 -1.3
12/05/2020
16.70
 6,700 16.91 16.91 16.05 0 0 0
11/05/2020
16.91
 3,160 16.46 16.91 15.99 20 0 0.0
08/05/2020
16.46
 4,950 16.76 16.76 16.46 30 1,350 -0.0
07/05/2020
16.76
 130 15.99 16.88 15.99 0 0 0
06/05/2020
15.99
 14,970 16.29 16.29 15.81 30 12,620 -0.3
05/05/2020
16.29
 2,080 16.26 17.39 15.84 10 0 0.0
04/05/2020
16.26
 50 16.32 16.32 16.26 0 0 0
29/04/2020
16.32
 60 15.84 16.32 16.32 10 0 0.0
28/04/2020
15.84
 40 16.52 16.52 15.84 0 0 0
27/04/2020
16.52
 3,070 16.64 16.64 16.14 40 0 0.0
24/04/2020
16.64
 220 16.17 16.70 16.64 0 20 -0.0
23/04/2020
16.17
 22,510 16.17 16.17 15.57 0 10,000 -0.3
22/04/2020
16.17
 16,520 16.17 16.17 15.27 50 0 0.0
21/04/2020
16.17
 3,090 16.11 16.17 15.84 0 0 0
20/04/2020
16.11
 5,530 16.52 16.52 15.57 50 3,010 -0.1
17/04/2020
16.52
 22,930 16.40 16.52 16.11 0 0 0
16/04/2020
16.40
 10,520 16.70 16.70 16.40 0 9,290 -0.3
15/04/2020
16.70
 22,140 16.52 17.00 16.52 0 21,000 -0.6
14/04/2020
16.52
 5,270 16.70 16.70 15.63 0 3,000 -0.1
13/04/2020
16.70
 16,570 16.35 16.73 15.84 0 2,000 -0.1
10/04/2020
16.35
 8,500 16.02 16.40 16.11 500 0 0.0
09/04/2020
16.02
 8,140 15.39 16.08 15.81 0 0 0
08/04/2020
15.39
 4,910 15.36 15.39 15.36 0 0 0
07/04/2020
15.36
 26,630 15.36 15.45 15.36 0 0 0
06/04/2020
15.36
 25,790 14.38 15.36 14.91 0 0 0
03/04/2020
14.38
 25,040 13.87 14.38 13.75 0 1,000 -0.0
01/04/2020
13.87
 18,250 13.81 14.62 13.18 0 0 0
31/03/2020
13.81
 74,240 14.65 14.65 13.81 0 0 0
30/03/2020
14.65
 18,590 14.91 14.91 14.44 0 0 0
27/03/2020
14.91
 23,240 15.21 15.21 14.68 10 200 -0.0
26/03/2020
15.21
 8,100 14.32 15.21 14.41 0 0 0
25/03/2020
14.32
 8,030 14.02 14.50 14.02 0 0 0
24/03/2020
14.02
 12,500 14.59 14.59 13.60 0 700 -0.0
23/03/2020
14.59
 35,370 15.12 15.12 14.08 250 31,530 -0.7
20/03/2020
15.12
 20,720 16.26 16.26 15.12 50 11,890 -0.3
19/03/2020
16.26
 24,810 16.70 17.24 15.54 200 15,720 -0.4
18/03/2020
16.70
 18,570 17.30 17.30 16.70 60 15,000 -0.4
17/03/2020
17.30
 270 16.70 17.30 17.30 150 0 0.0
16/03/2020
16.70
 1,940 17.75 17.75 16.70 10 0 0.0
13/03/2020
17.75
 10,650 17.90 17.90 16.67 120 480 -0.0
12/03/2020
17.90
 7,550 17.90 17.90 16.70 70 350 -0.0
11/03/2020
17.90
 2,230 17.72 17.90 16.73 70 110 -0.0
10/03/2020
17.72
 1,660 17.00 17.72 17.00 20 990 -0.0
09/03/2020
17.00
 1,970 17.84 17.84 17.00 10 0 0.0
06/03/2020
17.84
 16,200 17.78 17.84 16.79 50 13,640 -0.4
05/03/2020
17.78
 14,870 17.90 17.90 17.24 10 13,760 -0.4
04/03/2020
17.90
 12,780 17.78 17.90 17.24 20 11,750 -0.3
03/03/2020
17.78
 3,720 17.84 17.90 17.36 10 2,010 -0.1
02/03/2020
17.84
 2,190 17.18 17.90 17.03 90 10 0.0
28/02/2020
17.18
 80 18.16 18.16 17.03 20 10 0.0
27/02/2020
18.16
 280 18.16 18.16 18.13 100 0 0.0
26/02/2020
18.16
 4,520 18.16 18.25 17.60 50 2,290 -0.1
25/02/2020
18.16
 1,010 18.22 18.43 17.00 30 920 -0.0
24/02/2020
18.22
 530 17.90 18.37 17.90 40 480 -0.0
21/02/2020
17.90
 5,680 18.49 18.97 17.90 20 5,650 -0.2
20/02/2020
18.49
 1,230 17.90 18.97 17.90 20 0 0.0
19/02/2020
17.90
 16,590 19.06 19.06 17.90 0 0 0
18/02/2020
19.06
 0 19.06 19.06 19.06 0 0 0
17/02/2020
19.06
 140 19.03 19.06 18.22 10 30 -0.0
14/02/2020
19.03
 1,070 19.03 19.03 18.94 0 0 0
13/02/2020
19.03
 20 18.49 19.03 19.03 20 0 0.0
12/02/2020
18.49
 3,160 18.49 19.06 18.46 10 2,160 -0.1
11/02/2020
18.49
 2,570 18.55 18.55 18.19 10 970 -0.0
10/02/2020
18.55
 9,270 18.52 18.55 17.96 0 90 -0.0
07/02/2020
18.52
 22,090 18.52 19.09 18.25 20 8,820 -0.3
06/02/2020
18.52
 237,600 18.79 19.03 18.49 10 210,250 -6.6
05/02/2020
18.79
 1,670 18.79 19.03 18.22 30 480 -0.0
04/02/2020
18.79
 270 18.79 19.09 18.49 20 10 0.0
03/02/2020
18.79
 7,380 19.03 19.03 18.79 4,330 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |